Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American Renal Associates (NY: ARA )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2019 7.980 8.240 7.680 7.700 121,367 -0.27(-3.39%)
Jul 30, 2019 7.730 8.140 7.690 7.970 148,519 +0.18(+2.31%)
Jul 29, 2019 7.980 8.140 7.700 7.790 146,895 -0.28(-3.47%)
Jul 26, 2019 7.310 8.190 7.310 8.070 354,500 +0.81(+11.16%)
Jul 25, 2019 7.250 7.390 7.140 7.260 105,998 +0.04(+0.55%)
Jul 24, 2019 6.830 7.280 6.830 7.220 137,786 +0.37(+5.40%)
Jul 23, 2019 6.800 6.930 6.730 6.850 99,767 +0.05(+0.74%)
Jul 22, 2019 7.090 7.290 6.800 6.800 111,414 -0.28(-3.95%)
Jul 19, 2019 7.210 7.320 7.060 7.080 93,700 -0.14(-1.94%)
Jul 18, 2019 7.020 7.250 7.000 7.220 80,811 +0.11(+1.55%)
Jul 17, 2019 6.970 7.241 6.970 7.110 199,481 +0.08(+1.14%)
Jul 16, 2019 6.920 7.160 6.920 7.030 93,839 +0.01(+0.14%)
Jul 15, 2019 7.030 7.230 6.890 7.020 83,533 -0.06(-0.85%)
Jul 12, 2019 6.920 7.200 6.700 7.080 155,000 +0.16(+2.31%)
Jul 11, 2019 6.760 7.000 6.755 6.920 144,564 +0.17(+2.52%)
Jul 10, 2019 6.570 6.870 6.560 6.750 312,819 +0.00(+0.00%)
Jul 09, 2019 7.310 7.345 6.720 6.750 313,581 -0.72(-9.64%)
Jul 08, 2019 7.320 7.500 7.250 7.470 153,506 +0.19(+2.61%)
Jul 05, 2019 7.150 7.350 7.040 7.280 92,200 +0.08(+1.11%)
Jul 03, 2019 7.130 7.260 6.950 7.200 179,900 +0.10(+1.41%)
Jul 02, 2019 7.440 7.560 7.000 7.100 242,776 -0.32(-4.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.